| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 328.33 | 329.2 | 321.1 | 322.97 | 322.97 | -4 (-1.22%) | 1,675,648 |
| 20 Nov 2023 | CNY | 324.51 | 331 | 320.73 | 326.97 | 326.97 | -0.51 (-0.16%) | 2,382,066 |
| 17 Nov 2023 | CNY | 327 | 333.73 | 323.55 | 327.48 | 327.48 | -1.17 (-0.36%) | 1,452,696 |
| 16 Nov 2023 | CNY | 330 | 339.88 | 327.27 | 328.65 | 328.65 | -1.35 (-0.41%) | 1,980,772 |
| 15 Nov 2023 | CNY | 334.76 | 335.63 | 327.23 | 330 | 330 | -1.6 (-0.48%) | 2,102,820 |
| 14 Nov 2023 | CNY | 341.27 | 344.5 | 330.61 | 331.6 | 331.6 | -9.67 (-2.83%) | 2,542,375 |
| 13 Nov 2023 | CNY | 333.28 | 349 | 333.28 | 341.27 | 341.27 | +7.99 (+2.40%) | 3,288,697 |
| 10 Nov 2023 | CNY | 331.8 | 338 | 328.66 | 333.28 | 333.28 | +0.28 (+0.08%) | 1,892,951 |
| 9 Nov 2023 | CNY | 337 | 351.76 | 331 | 333 | 333 | -2 (-0.60%) | 2,834,405 |
| 8 Nov 2023 | CNY | 330.12 | 350.98 | 326.12 | 335 | 335 | +2.9 (+0.87%) | 5,516,399 |
| 7 Nov 2023 | CNY | 320.14 | 335.3 | 318.08 | 332.1 | 332.1 | +12.1 (+3.78%) | 5,782,961 |
| 6 Nov 2023 | CNY | 308 | 322.94 | 303 | 320 | 320 | +19 (+6.31%) | 5,265,540 |
| 3 Nov 2023 | CNY | 288 | 304 | 286 | 301 | 301 | +14.41 (+5.03%) | 4,357,696 |
| 2 Nov 2023 | CNY | 283.59 | 291 | 281.04 | 286.59 | 286.59 | +2.85 (+1.00%) | 3,126,757 |
| 1 Nov 2023 | CNY | 286.53 | 290.05 | 281.22 | 283.74 | 283.74 | -3.36 (-1.17%) | 3,211,409 |
| 31 Oct 2023 | CNY | 286 | 289.5 | 275.5 | 287.1 | 287.1 | +2.1 (+0.74%) | 3,787,416 |
| 30 Oct 2023 | CNY | 293.85 | 296.77 | 280.51 | 285 | 285 | -8.12 (-2.77%) | 5,793,196 |
| 27 Oct 2023 | CNY | 303 | 306 | 286.54 | 293.12 | 293.12 | -12.38 (-4.05%) | 5,683,596 |
| 26 Oct 2023 | CNY | 299 | 306.5 | 296.14 | 305.5 | 305.5 | +2.46 (+0.81%) | 2,683,001 |
| 25 Oct 2023 | CNY | 309 | 313.18 | 301.46 | 303.04 | 303.04 | -2.23 (-0.73%) | 2,658,306 |
| 24 Oct 2023 | CNY | 306.24 | 313.6 | 300 | 305.27 | 305.27 | +0.27 (+0.09%) | 3,233,659 |
| 23 Oct 2023 | CNY | 317.32 | 317.97 | 301.18 | 305 | 305 | -10 (-3.17%) | 3,086,703 |
| 20 Oct 2023 | CNY | 326.32 | 326.59 | 313.44 | 315 | 315 | -12.62 (-3.85%) | 3,563,864 |
| 19 Oct 2023 | CNY | 335 | 338 | 324.66 | 327.62 | 327.62 | -17.38 (-5.04%) | 4,691,045 |
| 18 Oct 2023 | CNY | 353.73 | 355 | 319 | 345 | 345 | -17.5 (-4.83%) | 4,374,273 |
| 17 Oct 2023 | CNY | 366.18 | 370.65 | 360.85 | 362.5 | 362.5 | -2 (-0.55%) | 1,146,180 |
| 16 Oct 2023 | CNY | 365.17 | 375.99 | 361.09 | 364.5 | 364.5 | +0.4 (+0.11%) | 1,671,875 |
| 13 Oct 2023 | CNY | 373.52 | 375.98 | 360.8 | 364.1 | 364.1 | -12.4 (-3.29%) | 1,891,759 |
| 12 Oct 2023 | CNY | 381.27 | 386 | 373.65 | 376.5 | 376.5 | -4.35 (-1.14%) | 1,344,398 |
| 11 Oct 2023 | CNY | 379.26 | 391 | 371.07 | 380.85 | 380.85 | +4.69 (+1.25%) | 2,621,988 |
